*ST美丽 sz.000010
2.12
-4.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.20 | 2.21 | 2.12 | 2.12 | -4.93% | 0.78 | 4.20% |
| 2026-05-22 | 2.24 | 2.32 | 2.23 | 2.23 | -5.11% | 0.89 | 4.60% |
| 2026-05-21 | 2.45 | 2.47 | 2.35 | 2.35 | -4.86% | 0.61 | 2.95% |
| 2026-05-20 | 2.57 | 2.59 | 2.47 | 2.47 | -5.00% | 0.89 | 4.11% |
| 2026-05-19 | 2.61 | 2.65 | 2.54 | 2.60 | -2.62% | 0.90 | 4.00% |
| 2026-05-18 | 2.68 | 2.76 | 2.60 | 2.67 | -1.11% | 1.07 | 4.65% |
| 2026-05-15 | 2.61 | 2.73 | 2.60 | 2.70 | +3.85% | 1.63 | 6.96% |
| 2026-05-14 | 2.66 | 2.69 | 2.60 | 2.60 | -4.76% | 1.41 | 6.14% |
| 2026-05-13 | 2.73 | 2.86 | 2.66 | 2.73 | 0.00% | 1.94 | 8.11% |
| 2026-05-12 | 2.55 | 2.73 | 2.47 | 2.73 | +5.00% | 2.55 | 11.39% |
| 2026-05-11 | 2.36 | 2.60 | 2.36 | 2.60 | +4.84% | 3.56 | 16.76% |
| 2026-05-08 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 0.05 | 0.25% |
| 2026-05-07 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 0.03 | 0.14% |
| 2026-05-06 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 0.04 | 0.18% |
| 2026-04-30 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 0.06 | 0.25% |
| 2026-04-29 | 3.04 | 3.04 | 3.04 | 3.04 | nan% | nan | nan% |
| 2026-04-28 | 3.04 | 3.04 | 3.04 | 3.04 | -10.06% | 0.38 | 1.46% |
| 2026-04-27 | 3.58 | 3.58 | 3.35 | 3.38 | -6.63% | 1.98 | 6.67% |
| 2026-04-24 | 3.68 | 3.69 | 3.59 | 3.62 | -2.16% | 0.77 | 2.46% |
| 2026-04-23 | 3.72 | 3.74 | 3.55 | 3.70 | -0.80% | 1.29 | 4.09% |